Caisse Regionale de Credit Agricole Mutuel Loire HauteLoire（CRLO.PA）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-10-16	86.02	86.02	84.00	84.26	-2.06%	392
2026-10-15	85.51	86.31	85.50	86.03	+0.62%	144
2026-10-14	86.25	86.25	85.50	85.50	-0.87%	106
2026-10-13	87.00	87.00	85.56	86.25	-0.86%	149
2026-10-12	89.59	89.59	84.96	87.00	-2.89%	608
2026-10-09	88.16	89.59	88.00	89.59	+1.62%	225
2026-10-08	90.61	90.61	88.11	88.16	-2.69%	211
2026-10-07	92.00	92.00	90.60	90.60	-2.57%	265
2026-10-06	92.99	92.99	92.99	92.99	-0.35%	106
2026-10-05	92.50	94.28	92.50	93.32	-0.72%	169
2026-10-02	95.99	96.00	93.50	94.00	-2.07%	364
2026-10-01	95.00	95.99	95.00	95.99	+1.03%	280
2026-09-30	95.01	95.02	95.01	95.01	+0.01%	84
2026-09-29	94.51	97.80	94.51	95.00	+0.00%	1,621
2026-09-28	95.50	97.00	95.00	95.00	-0.52%	407
2026-09-25	95.01	95.50	95.01	95.50	+0.53%	59
2026-09-24	97.20	97.20	95.00	95.00	-2.56%	397
2026-09-23	97.50	97.50	97.20	97.50	-0.51%	206
2026-09-22	98.01	98.11	98.00	98.00	+0.00%	189
2026-09-21	97.51	98.00	97.50	98.00	+0.51%	239
2026-09-18	97.20	99.49	97.20	97.50	-1.79%	770
2026-09-17	98.21	99.28	98.21	99.28	+1.21%	163
2026-09-16	98.09	98.10	98.09	98.09	-0.33%	197
2026-09-15	98.41	98.50	98.41	98.41	+0.01%	98
2026-09-14	99.50	100.26	96.60	98.40	-1.60%	801
2026-09-11	98.01	100.00	98.01	100.00	+2.04%	646
2026-09-10	96.69	98.00	96.69	98.00	-1.19%	565
2026-09-09	98.00	99.18	98.00	99.18	+1.20%	148
2026-09-08	99.81	100.00	96.70	98.00	-0.60%	1,037
2026-09-07	98.59	98.59	98.59	98.59	+0.00%	406
2026-09-04	99.81	99.99	97.74	98.59	-0.91%	710
2026-09-03	99.30	99.95	99.30	99.50	+0.51%	227
2026-09-02	99.00	99.00	99.00	99.00	-0.03%	25
2026-09-01	99.03	99.03	99.03	99.03	+0.00%	19
2026-08-31	99.49	99.49	99.02	99.03	-0.47%	92
2026-08-28	99.51	99.51	99.00	99.50	-1.47%	56
2026-08-27	101.00	101.08	100.00	100.98	-0.02%	325
2026-08-26	99.71	101.00	99.60	101.00	+2.02%	577
2026-08-25	97.01	100.38	97.01	99.00	+2.06%	1,202
2026-08-24	98.66	99.63	97.00	97.00	-1.68%	592
2026-08-21	98.30	98.66	98.00	98.66	+1.19%	354
2026-08-20	100.98	101.00	96.00	97.50	-2.50%	2,016
2026-08-19	101.48	101.48	100.00	100.00	+1.00%	226
2026-08-18	99.00	99.01	99.00	99.01	+0.01%	6
2026-08-17	99.00	99.50	99.00	99.00	-0.20%	257
2026-08-14	99.10	99.20	99.10	99.20	+0.68%	226
2026-08-13	99.21	99.31	98.53	98.53	-0.47%	352
2026-08-12	99.00	99.40	96.20	99.00	+0.00%	1,561
2026-08-11	99.51	99.60	99.00	99.00	-0.51%	350
2026-08-10	99.50	99.61	99.50	99.51	+0.01%	279
2026-08-07	97.50	99.50	97.50	99.50	+2.05%	283
2026-08-06	97.00	98.23	97.00	97.50	+1.04%	282
2026-08-05	96.81	97.00	96.50	96.50	+0.00%	262
2026-08-04	96.50	96.60	96.50	96.50	+0.00%	239
2026-08-03	96.51	96.51	96.50	96.50	+0.31%	201
2026-07-31	99.00	99.49	96.20	96.20	-1.33%	602
2026-07-30	98.24	99.00	96.24	97.50	-0.75%	1,668
2026-07-29	99.60	100.40	97.04	98.24	-1.37%	784
2026-07-28	99.99	100.00	99.50	99.60	-0.40%	417
2026-07-27	99.99	103.00	99.99	100.00	+0.00%	559
2026-07-24	97.25	100.00	97.25	100.00	+2.83%	1,388
2026-07-23	97.60	97.60	97.10	97.25	-0.36%	281
2026-07-22	98.51	98.51	97.60	97.60	-0.91%	275
2026-07-21	97.20	99.50	97.20	98.50	+1.34%	2,369
2026-07-20	99.53	100.00	96.00	97.20	-2.33%	2,433
2026-07-17	99.53	100.10	99.52	99.52	+0.00%	327
2026-07-16	99.50	99.52	99.50	99.52	+0.02%	177
2026-07-15	100.26	101.00	99.50	99.50	-0.80%	444
2026-07-14	100.30	100.82	100.30	100.30	-1.76%	151
2026-07-13	103.00	103.00	102.06	102.10	-0.72%	45
2026-07-10	101.98	102.84	100.20	102.84	-0.16%	1,723
2026-07-09	103.00	103.00	101.52	103.00	+0.39%	278
2026-07-08	103.26	103.26	102.60	102.60	-1.35%	198
2026-07-07	105.10	105.10	103.10	104.00	-1.23%	79
2026-07-06	108.00	108.00	105.16	105.30	-2.50%	608
2026-07-03	108.80	108.80	108.00	108.00	-1.64%	69
2026-07-02	114.00	118.80	109.66	109.80	-8.10%	1,534
2026-07-01	112.00	119.48	112.00	119.48	+6.68%	64
2026-06-30	111.52	112.00	108.12	112.00	+1.82%	112
2026-06-29	114.50	115.22	107.10	110.00	-6.68%	1,155
2026-06-26	112.52	117.88	112.52	117.88	+1.80%	798
2026-06-25	118.54	118.54	113.78	115.80	-2.33%	1,023
2026-06-24	114.28	119.50	114.28	118.56	-1.18%	1,642
2026-06-23	114.02	119.98	114.02	119.98	+4.13%	30
2026-06-22	119.46	120.80	115.22	115.22	-3.18%	712
2026-06-19	119.00	119.00	119.00	119.00	-0.83%	36
2026-06-18	120.00	120.48	120.00	120.00	-0.83%	36
2026-06-17	118.38	121.70	118.38	121.00	+1.68%	3,304
2026-06-16	117.94	119.00	117.42	119.00	+0.00%	222
2026-06-15	119.50	119.52	119.00	119.00	+0.00%	83
2026-06-12	117.08	119.00	117.08	119.00	+1.48%	59
2026-06-11	121.98	121.98	117.02	117.26	-3.12%	1,668
2026-06-10	125.00	125.00	120.60	121.04	-3.17%	2,339
2026-06-09	125.98	126.00	124.02	125.00	+0.00%	149
2026-06-08	127.98	127.98	125.00	125.00	-2.34%	211
2026-06-05	123.98	128.00	123.00	128.00	+1.94%	3,051
2026-06-04	121.86	125.72	121.70	125.56	+2.92%	602
2026-06-03	121.00	122.00	119.20	122.00	-1.61%	1,345
2026-06-02	122.98	125.36	119.08	124.00	+1.22%	2,871
2026-06-01	120.50	124.28	118.94	122.50	+1.66%	4,074
2026-05-29	122.76	124.00	116.26	120.50	+1.26%	220
2026-05-28	121.98	122.94	118.76	119.00	-2.44%	804
2026-05-27	119.88	122.00	115.12	121.98	-0.02%	1,596
2026-05-26	120.42	122.00	119.14	122.00	+0.83%	93
2026-05-25	120.98	121.00	120.98	121.00	+0.41%	11
2026-05-22	124.50	127.92	117.94	120.50	-2.82%	125
2026-05-21	123.00	124.00	123.00	124.00	+1.64%	58
2026-05-20	118.48	123.00	116.02	122.00	+2.52%	315
2026-05-19	113.00	119.02	109.26	119.00	+5.31%	1,544
2026-05-18	109.52	113.00	109.52	113.00	+3.61%	50
2026-05-15	113.00	113.00	109.06	109.06	-3.91%	129
2026-05-14	113.50	113.50	113.50	113.50	+0.44%	15
2026-05-13	109.36	114.00	109.02	113.00	+3.67%	1,301
2026-05-12	110.50	110.50	109.00	109.00	+0.24%	182
2026-05-11	107.98	109.50	107.98	108.74	+1.42%	341
2026-05-08	104.98	108.48	103.16	107.22	+3.79%	1,034
2026-05-07	105.50	105.50	103.12	103.30	-1.62%	131
2026-05-06	105.00	105.00	102.50	105.00	+0.00%	205
2026-05-05	102.12	105.00	102.12	105.00	+0.02%	822
2026-05-04	103.50	106.00	103.02	104.98	+1.92%	980
2026-04-30	102.00	103.00	101.50	103.00	+0.00%	1,010
2026-04-29	101.20	103.00	101.20	103.00	+0.00%	138
2026-04-28	101.48	103.00	101.48	103.00	+1.98%	976
2026-04-27	99.50	101.98	99.50	101.00	+2.07%	918
2026-04-24	97.00	100.00	97.00	98.95	+2.01%	116
2026-04-23	99.51	100.48	96.00	97.00	-2.52%	1,081
2026-04-22	99.00	100.48	99.00	99.51	-0.39%	665
2026-04-21	99.08	99.99	96.48	99.90	+0.83%	2,817
2026-04-20	100.00	100.00	99.08	99.08	-0.92%	321
2026-04-17	98.00	100.00	98.00	100.00	+2.94%	1,662
2026-04-16	100.00	100.00	96.60	97.14	-2.86%	1,580
2026-04-15	99.99	100.00	97.10	100.00	+0.00%	1,117
2026-04-14	97.01	100.00	97.01	100.00	+3.61%	674
2026-04-13	95.10	98.89	95.10	96.52	+2.14%	753
2026-04-10	94.50	95.00	94.00	94.50	-0.26%	346
2026-04-09	95.01	95.01	94.50	94.75	-0.26%	890
2026-04-08	94.00	95.00	94.00	95.00	+2.15%	457
2026-04-07	93.50	93.50	93.00	93.00	-0.53%	30
2026-04-02	97.01	97.01	93.50	93.50	-3.61%	1,220
2026-04-01	96.60	97.50	96.60	97.00	+0.41%	261
2026-03-31	96.91	97.49	96.51	96.60	-0.31%	318
2026-03-30	96.99	99.40	96.40	96.90	-0.09%	751
2026-03-27	96.71	98.90	95.51	96.99	+0.30%	1,449
2026-03-26	96.02	97.00	96.02	96.70	+0.71%	292
2026-03-25	94.01	98.41	94.01	96.02	+2.15%	3,115
2026-03-24	95.39	95.39	94.00	94.00	-1.47%	276
2026-03-23	98.00	98.13	94.80	95.40	-4.12%	1,323
2026-03-20	100.48	100.48	99.50	99.50	-0.80%	101
2026-03-19	99.36	100.30	99.36	100.30	+0.95%	695
2026-03-18	99.00	100.00	99.00	99.36	+0.36%	67
2026-03-17	97.50	99.00	95.00	99.00	+1.02%	1,513
2026-03-16	97.01	98.00	97.01	98.00	+1.03%	9
2026-03-13	99.91	100.02	96.51	97.00	-2.90%	336
2026-03-12	99.99	100.00	99.90	99.90	-0.09%	61
2026-03-11	99.99	99.99	99.99	99.99	-0.01%	44
2026-03-10	99.01	100.04	99.01	100.00	-0.99%	144
2026-03-09	96.51	101.00	96.51	101.00	+4.65%	836
2026-03-06	99.01	99.01	96.00	96.51	-2.52%	367
2026-03-05	99.30	99.53	99.00	99.00	-0.20%	86
2026-03-04	99.20	99.20	99.20	99.20	+0.00%	30
2026-03-03	99.51	99.64	99.00	99.20	-0.30%	218
2026-03-02	99.90	99.90	99.50	99.50	-0.66%	158
2026-02-27	99.90	100.16	99.90	100.16	+0.08%	59
2026-02-26	99.52	100.08	99.50	100.08	+0.56%	313
2026-02-25	99.52	99.52	99.52	99.52	+0.00%	1
2026-02-24	99.92	99.92	99.52	99.52	-0.64%	61
2026-02-23	100.00	100.18	99.90	100.16	+0.16%	200
2026-02-20	100.10	100.10	100.00	100.00	+0.00%	37
2026-02-19	100.00	100.00	100.00	100.00	-0.22%	20
2026-02-18	99.21	101.00	99.21	100.22	+1.03%	76
2026-02-17	99.92	99.92	99.10	99.20	-1.29%	148
2026-02-16	99.90	100.50	99.50	100.50	-0.50%	254
2026-02-13	101.00	101.00	101.00	101.00	-1.92%	5
2026-02-12	101.64	102.98	101.06	102.98	-0.37%	39
2026-02-11	104.00	104.00	101.56	103.36	-0.60%	419
2026-02-10	98.51	103.98	98.51	103.98	+5.03%	857
2026-02-09	98.49	99.00	98.49	99.00	+1.02%	118
2026-02-06	97.80	98.00	97.80	98.00	+0.20%	43
2026-02-05	99.01	99.50	96.59	97.80	-1.22%	801
2026-02-04	99.01	99.50	99.01	99.01	+0.01%	124
2026-02-03	98.56	99.00	98.56	99.00	-0.46%	131
2026-02-02	99.01	99.46	99.00	99.46	+0.46%	221
2026-01-30	99.90	99.90	99.00	99.00	-0.90%	259
2026-01-29	100.48	100.48	99.90	99.90	-0.10%	277
2026-01-28	100.50	100.62	99.91	100.00	+0.00%	337
2026-01-27	100.48	100.50	95.60	100.00	-0.30%	1,823
2026-01-26	100.00	101.00	100.00	100.30	-1.67%	88
2026-01-23	104.00	104.00	100.34	102.00	-2.39%	249
2026-01-22	104.96	105.00	104.04	104.50	-0.48%	65
2026-01-21	105.60	106.00	105.00	105.00	-0.62%	251
2026-01-20	108.00	108.78	100.04	105.66	-2.17%	1,235
2026-01-19	106.46	108.00	103.82	108.00	-0.72%	783
2026-01-16	105.98	110.18	105.98	108.78	+2.14%	906
2026-01-15	104.82	106.50	102.20	106.50	+0.95%	2,329
2026-01-14	102.50	108.00	102.50	105.50	+3.13%	949
2026-01-13	101.04	102.30	100.42	102.30	-0.20%	175
2026-01-12	100.98	102.50	100.98	102.50	+1.49%	574
2026-01-09	100.20	101.00	100.00	101.00	+1.00%	478
2026-01-08	100.50	100.96	96.60	100.00	+0.00%	3,000
2026-01-07	97.50	100.12	97.50	100.00	+2.56%	872
2026-01-06	94.50	97.50	94.50	97.50	+3.17%	910
2026-01-05	97.80	97.82	94.30	94.50	-1.41%	1,241
2026-01-02	95.44	98.68	95.44	95.85	+0.43%	959
2025-12-31	98.01	98.18	95.20	95.44	-0.84%	853
2025-12-30	98.00	98.49	96.25	96.25	-0.77%	675
2025-12-29	94.00	97.00	92.60	97.00	+2.11%	2,100
2025-12-24	93.00	95.00	93.00	95.00	+3.15%	354
2025-12-23	92.00	93.00	92.00	92.10	+0.11%	291
2025-12-22	92.13	95.10	92.00	92.00	-0.14%	2,082
2025-12-19	94.73	95.50	92.13	92.13	-2.74%	2,388
2025-12-18	94.40	95.10	94.40	94.73	+0.24%	926
2025-12-17	92.13	94.50	90.16	94.50	+2.57%	2,296
2025-12-16	93.25	94.13	92.13	92.13	-0.67%	864
2025-12-15	90.00	93.03	90.00	92.75	+3.06%	1,950
2025-12-12	93.05	93.41	89.28	90.00	-3.28%	2,214
2025-12-11	95.01	95.27	93.05	93.05	-2.05%	781
2025-12-10	93.00	95.00	90.26	95.00	+2.16%	1,933
2025-12-09	92.00	92.99	89.20	92.99	+1.08%	2,409
2025-12-08	93.61	93.62	92.00	92.00	-1.08%	866
2025-12-05	92.00	93.00	89.20	93.00	+1.08%	1,983
2025-12-04	95.00	95.35	92.01	92.01	-4.16%	861
2025-12-03	96.54	96.54	91.74	96.00	-0.57%	1,524
2025-12-02	93.00	96.55	90.99	96.55	+5.40%	4,039
2025-12-01	89.20	93.53	89.20	91.60	+1.22%	1,259
2025-11-28	89.05	90.50	89.05	90.50	+0.56%	209
2025-11-27	92.88	93.00	89.20	90.00	-3.10%	1,820
2025-11-26	91.51	93.00	91.50	92.88	+1.51%	463
2025-11-25	94.50	94.51	91.01	91.50	-3.17%	1,441
2025-11-24	94.00	95.00	90.00	94.50	+0.53%	2,186
2025-11-21	91.50	94.00	88.15	94.00	+2.72%	2,438
2025-11-20	91.69	92.50	91.51	91.51	-0.21%	706
2025-11-19	91.01	92.49	90.01	91.70	+0.77%	1,076
2025-11-18	97.80	97.80	91.00	91.00	-6.67%	1,499
2025-11-17	99.00	99.00	97.50	97.50	+0.56%	768
2025-11-14	95.99	99.95	92.09	96.96	+1.53%	3,028
2025-11-13	95.00	95.50	95.00	95.50	+0.53%	245
2025-11-12	95.40	96.30	93.00	95.00	+0.53%	1,859
2025-11-11	91.49	94.50	91.49	94.50	+3.28%	886
2025-11-10	91.50	92.51	89.60	91.50	+0.00%	1,245
2025-11-07	89.55	92.00	89.55	91.50	+2.81%	410
2025-11-06	91.00	91.26	87.60	89.00	-2.20%	2,286
2025-11-05	92.20	92.50	89.20	91.00	-1.30%	2,295
2025-11-04	93.96	94.00	90.50	92.20	-1.87%	2,366
2025-11-03	95.20	95.50	91.50	93.96	-1.61%	2,000
2025-10-31	88.50	95.50	88.00	95.50	+6.70%	2,253
2025-10-30	93.50	94.00	87.50	89.50	-4.28%	2,351
2025-10-29	95.00	96.00	91.00	93.50	-1.58%	1,808
2025-10-28	95.50	98.00	93.50	95.00	-0.94%	1,817
2025-10-27	95.99	99.50	95.90	95.90	-0.64%	2,218
2025-10-24	99.32	99.80	96.51	96.52	-3.47%	848

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：8月（+12.83%）。最弱月份：6月（-6.64%）。基于2年每日数据（2025–2026）。

1月+3.31%
2月+6.21%
3月-3.33%
4月+1.50%
5月+11.23%
6月-6.64%
7月-3.45%
8月+12.83%
9月-3.51%
10月-2.80%
11月-3.68%
12月+4.19%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Caisse Regionale de Credit Agricole Mutuel Loire HauteLoire（CRLO.PA）最新收盘价是多少？

2026-10-16 收于 84.26，来自Closelook数据湖的每日价格记录。

CRLO.PA 的52周最高价和最低价是多少？

过去52周最高 128.00、最低 84.00（截至 2026-10-16）。

Caisse Regionale de Credit Agricole Mutuel Loire HauteLoire 历史上最强和最弱的月份是哪个？

历史上，CRLO.PA 最强的日历月份是8月（平均 +12.83%），最弱的是6月（平均 -6.64%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的458根日线计算。